CTCP Xi măng Bỉm Sơn (bcc)

7
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		-0.10 -1.41% 854,700 -3,200 0
6.80
7.20
7
2 tháng
(2026-04-13) 		-0.30 -4.11% 1,748,700 7,500 0
6.80
7.30
7
3 tháng
(2026-03-16) 		-0.40 -5.41% 2,791,400 8,200 0.0
6.80
7.60
7
6 tháng
(2025-12-15) 		-0.80 -10.26% 9,279,300 7,800 -0.0
6.80
8.20
7
12 tháng
(2025-06-17) 		-0.90 -11.39% 33,842,800 9,200 0.0
6.80
9.50
7
24 tháng
(2024-06-24) 		-1.90 -21.35% 62,309,506 -48,912 -0.3
6.20
9.50
7
36 tháng
(2023-06-28) 		-6.54 -48.29% 162,050,580 -599,373 -8.0
6.20
14.02
7
60 tháng
(2021-07-08) 		-2.46 -26.04% 660,731,582 -1,665,928 -19.2
4.90
26.22
7
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/08/2011
2.45
 5,900 2.45 2.45 2.39 0 0 0
12/08/2011
2.45
 9,400 2.39 2.45 2.39 0 0 0
11/08/2011
2.39
 17,900 2.39 2.51 2.32 0 0 0
10/08/2011
2.39
 16,500 2.45 2.51 2.39 0 0 0
09/08/2011
2.45
 44,600 2.51 2.51 2.39 0 0 0
08/08/2011
2.51
 16,200 2.57 2.64 2.45 0 2,000 -0.0
05/08/2011
2.57
 40,500 2.57 2.64 2.51 0 0 0
04/08/2011
2.57
 32,100 2.51 2.57 2.45 0 0 0
03/08/2011
2.51
 46,100 2.57 2.57 2.45 0 0 0
02/08/2011
2.57
 21,500 2.51 2.57 2.45 0 0 0
01/08/2011
2.51
 6,400 2.57 2.57 2.51 0 0 0
29/07/2011
2.57
 7,600 2.70 2.70 2.51 0 0 0
28/07/2011
2.70
 24,700 2.51 2.70 2.57 0 0 0
27/07/2011
2.51
 32,400 2.57 2.64 2.51 15,000 0 0.1
26/07/2011
2.57
 16,100 2.57 2.57 2.51 1,200 0 0.0
25/07/2011
2.57
 37,000 2.70 2.70 2.51 0 0 0
22/07/2011
2.70
 13,600 2.70 2.70 2.70 0 0 0
21/07/2011
2.70
 8,100 2.64 2.76 2.64 0 0 0
20/07/2011
2.64
 42,700 2.64 2.70 2.64 10,000 0 0.0
19/07/2011
2.64
 32,100 2.70 2.70 2.57 0 0 0
18/07/2011
2.70
 9,200 2.64 2.76 2.57 0 0 0
15/07/2011
2.64
 14,000 2.76 2.76 2.64 0 0 0
14/07/2011
2.76
 5,700 2.70 2.76 2.64 0 0 0
13/07/2011
2.70
 5,600 2.70 2.76 2.64 0 0 0
12/07/2011
2.70
 22,800 2.70 2.70 2.64 0 0 0
11/07/2011
2.70
 25,400 2.82 2.82 2.64 0 0 0
08/07/2011
2.82
 3,300 2.76 2.82 2.76 0 0 0
07/07/2011
2.76
 9,200 2.76 2.82 2.76 0 0 0
06/07/2011
2.76
 10,200 2.82 2.89 2.76 0 0 0
05/07/2011
2.82
 12,200 2.70 2.89 2.76 0 0 0
04/07/2011
2.70
 18,600 2.82 2.82 2.64 0 0 0
01/07/2011
2.82
 41,100 2.82 2.82 2.70 0 0 0
30/06/2011
2.82
 15,600 2.89 2.89 2.82 0 0 0
29/06/2011
2.89
 3,500 2.89 2.89 2.89 0 0 0
28/06/2011
2.89
 35,400 2.95 2.95 2.89 0 0 0
27/06/2011
2.95
 2,000 2.95 2.95 2.82 0 0 0
24/06/2011
2.95
 18,600 2.89 2.95 2.89 0 0 0
23/06/2011
2.89
 33,400 3.01 3.01 2.89 0 0 0
22/06/2011
3.01
 39,400 3.01 3.01 2.95 0 0 0
21/06/2011
3.01
 48,800 2.89 3.01 2.89 500 0 0.0
20/06/2011
2.89
 19,100 2.89 2.95 2.89 0 0 0
17/06/2011
2.89
 35,300 3.08 3.08 2.89 0 0 0
16/06/2011
3.08
 98,400 3.01 3.14 3.01 0 6,000 -0.0
15/06/2011
3.01
 84,700 3.14 3.14 3.01 1,400 0 0.0
14/06/2011
3.14
 57,000 3.26 3.33 3.08 0 0 0
13/06/2011
3.26
 125,200 3.20 3.26 3.14 2,500 100 0.0
10/06/2011
3.20
 191,100 3.08 3.20 3.08 0 0 0
09/06/2011
3.08
 66,700 3.08 3.08 2.89 0 0 0
08/06/2011
3.08
 60,400 3.14 3.14 2.95 0 0 0
07/06/2011
3.14
 107,400 3.01 3.14 3.01 0 0 0
06/06/2011
3.01
 85,100 3.01 3.14 2.95 25,000 0 0.1
03/06/2011
3.01
 89,000 3.01 3.20 2.95 0 0 0
02/06/2011
3.01
 111,300 2.89 3.01 2.95 0 0 0
01/06/2011
2.89
 59,100 2.76 2.89 2.70 2,600 0 0.0
31/05/2011
2.76
 55,100 2.70 2.76 2.64 0 0 0
30/05/2011
2.70
 103,600 2.64 2.76 2.64 0 0 0
27/05/2011
2.64
 205,500 2.64 2.64 2.51 0 0 0
26/05/2011
2.64
 75,800 2.57 2.70 2.45 0 0 0
25/05/2011
2.57
 73,100 2.70 2.70 2.57 0 0 0
24/05/2011
2.70
 79,100 2.89 2.89 2.70 0 2,000 -0.0
23/05/2011
2.89
 32,600 3.01 3.01 2.82 0 0 0
20/05/2011
3.01
 47,300 3.08 3.08 2.95 0 0 0
19/05/2011
3.08
 42,300 3.14 3.14 2.95 0 0 0
18/05/2011
3.14
 52,700 3.14 3.14 3.08 0 0 0
17/05/2011
3.14
 53,400 3.26 3.26 3.14 0 0 0
16/05/2011
3.26
 118,000 3.39 3.45 3.20 400 7,700 -0.0
13/05/2011
3.39
 21,400 3.39 3.45 3.39 0 0 0
12/05/2011
3.39
 10,400 3.52 3.52 3.39 0 0 0
11/05/2011
3.52
 6,100 3.45 3.52 3.45 0 0 0
10/05/2011
3.45
 20,300 3.52 3.52 3.45 0 0 0
09/05/2011
3.52
 23,900 3.52 3.52 3.45 0 0 0
06/05/2011
3.52
 23,800 3.45 3.52 3.45 0 0 0
05/05/2011
3.45
 10,500 3.52 3.52 3.45 0 0 0
04/05/2011
3.52
 34,200 3.52 3.52 3.45 0 0 0
29/04/2011
3.52
 49,300 3.58 3.58 3.45 0 0 0
28/04/2011
3.58
 23,700 3.58 3.64 3.58 0 0 0
27/04/2011
3.58
 20,800 3.52 3.64 3.52 0 0 0
26/04/2011
3.52
 31,700 3.64 3.70 3.52 100 0 0.0
25/04/2011
3.64
 17,700 3.52 3.70 3.52 0 0 0
22/04/2011
3.52
 33,900 3.52 3.58 3.45 0 0 0
21/04/2011
3.52
 17,200 3.64 3.64 3.52 0 0 0
20/04/2011
3.64
 13,100 3.70 3.70 3.52 0 0 0
19/04/2011
3.70
 41,500 3.70 3.83 3.45 0 400 -0.0
18/04/2011
3.70
 19,500 3.77 3.83 3.70 0 0 0
15/04/2011
3.77
 22,800 3.83 3.89 3.77 0 0 0
14/04/2011
3.83
 24,900 3.89 3.95 3.77 0 0 0
13/04/2011
3.89
 25,400 4.08 4.08 3.89 0 0 0
08/04/2011
4.08
 23,100 4.14 4.14 4.02 0 0 0
07/04/2011
4.14
 39,700 4.14 4.14 4.02 0 1,700 -0.0
06/04/2011
4.14
 98,800 4.02 4.21 4.02 0 2,300 -0.0
05/04/2011
4.02
 74,000 4.14 4.21 4.02 0 0 0
04/04/2011
4.14
 36,300 4.21 4.21 4.08 0 0 0
01/04/2011
4.21
 74,100 4.27 4.27 4.14 0 0 0
31/03/2011
4.27
 64,600 4.21 4.27 4.14 0 0 0
30/03/2011
4.21
 99,800 4.21 4.33 4.21 14,000 100 0.1
29/03/2011
4.21
 58,500 4.27 4.39 4.21 0 0 0
28/03/2011
4.27
 58,900 4.33 4.39 4.27 0 0 0
25/03/2011
4.33
 98,800 4.27 4.33 4.21 10,000 100 0.1
24/03/2011
4.27
 50,600 4.27 4.33 4.21 0 100 -0.0
23/03/2011: Cổ tức tiền mặt tỉ lệ: 5%
23/03/2011
4.27
 174,300 4.14 4.27 4.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |